EROAD Limited (NZE:ERD)
New Zealand
· Delayed Price · Currency is NZD 0.925
-0.010 (-1.07%)
Apr 29, 2026, 3:58 PM NZST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | - | -1.07% | 90,399 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.58% | 4,718 |
| Apr 24, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 66,630 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 57,030 |
| Apr 22, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 5,683 |
| Apr 21, 2026 | 0.98 | 1.05 | 0.97 | 0.98 | 0.98 | -1.01% | 62,106 |
| Apr 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 19,900 |
| Apr 17, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 311,744 |
| Apr 16, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 52,721 |
| Apr 15, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 20,204 |
| Apr 14, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 182,086 |
| Apr 13, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 58,572 |
| Apr 10, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -3.09% | 51,946 |
| Apr 9, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.57% | 23,305 |
| Apr 8, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 3.80% | 767,559 |
| Apr 7, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 21,560 |
| Apr 2, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 1.12% | 34,401 |
| Apr 1, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 0.56% | 61,339 |
| Mar 31, 2026 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 5.36% | 11,078 |
| Mar 30, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -2.89% | 8,833 |
| Mar 27, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.37% | 24,869 |
| Mar 26, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.42% | 16,538 |
| Mar 25, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 1.85% | 45,810 |
| Mar 24, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 10,553 |
| Mar 23, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 11,030 |
| Mar 20, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 92,694 |
| Mar 19, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.14% | 70,420 |
| Mar 18, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.31% | 56,443 |
| Mar 17, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | - | 19,162 |
| Mar 16, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 26,576 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.23% | 11,441 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 37,538 |
| Mar 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 13,835 |
| Mar 10, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 62,119 |
| Mar 9, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 12,430 |
| Mar 6, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 15,882 |
| Mar 5, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 1.17% | 7,281 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -3.39% | 64,720 |
| Mar 3, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.72% | 37,505 |
| Mar 2, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -2.25% | 22,331 |
| Feb 27, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 53,402 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 19,426 |
| Feb 25, 2026 | 0.88 | 0.93 | 0.86 | 0.93 | 0.93 | 5.08% | 89,975 |
| Feb 24, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -2.75% | 169,584 |
| Feb 23, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.68% | 47,141 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.76% | 58,631 |
| Feb 19, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 79,565 |
| Feb 18, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 20,663 |
| Feb 17, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -1.06% | 49,315 |
| Feb 16, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 32,171 |
| Feb 13, 2026 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -6.19% | 169,443 |
| Feb 12, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -6.73% | 79,762 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 31,983 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 10,973 |
| Feb 9, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | - | 120,269 |
| Feb 5, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 9,413 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.03 | 1.03 | 1.03 | -10.04% | 89,107 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 23,277 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 38,500 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 75,333 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 69,423 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 91,150 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 40,228 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 20,937 |
| Jan 23, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 69,835 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 44,922 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 617 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 71,787 |
| Jan 19, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 25,296 |
| Jan 16, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 78,719 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 54,423 |
| Jan 14, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 4.13% | 134,005 |
| Jan 13, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 66,464 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.02% | 83,330 |
| Jan 9, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.07% | 48,568 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 207,095 |
| Jan 7, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 64,892 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 46,795 |
| Jan 5, 2026 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | 148,099 |
| Dec 31, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 19,809 |
| Dec 30, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.02% | 18,373 |
| Dec 29, 2025 | 1.16 | 1.24 | 1.14 | 1.24 | 1.24 | 4.64% | 25,742 |
| Dec 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 10,207 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 44,711 |
| Dec 22, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | - | 38,171 |
| Dec 19, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 8.11% | 49,748 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 165,455 |
| Dec 17, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 13,285 |
| Dec 16, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 61,360 |
| Dec 15, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 18,075 |
| Dec 12, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 27,135 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 19,797 |
| Dec 10, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 3.73% | 32,344 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.98% | 56,302 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -3.46% | 14,656 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 49,546 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 87,199 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.20% | 97,485 |
| Dec 2, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -3.10% | 93,748 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.23% | 31,203 |